| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 May 2017 | CNY | 4.71 | 4.84 | 4.71 | 4.84 | 4.84 | +0.11 (+2.33%) | 19,495,084 |
| 24 May 2017 | CNY | 4.66 | 4.74 | 4.66 | 4.73 | 4.73 | +1.312 (+38.37%) | 6,045,722 |
| 24 May 2017 |
|
|||||||
| 23 May 2017 | CNY | 4.8286 | 4.8429 | 4.7786 | 4.7857 | 4.7857 | -0.05 (-1.03%) | 11,427,350 |
| 22 May 2017 | CNY | 4.9071 | 4.9143 | 4.8214 | 4.8357 | 4.8357 | -0.071 (-1.46%) | 11,917,347 |
| 19 May 2017 | CNY | 4.9214 | 4.9214 | 4.8857 | 4.9071 | 4.9071 | -0.007 (-0.15%) | 10,415,288 |
| 18 May 2017 | CNY | 4.8929 | 4.9357 | 4.8643 | 4.9143 | 4.9143 | +0.036 (+0.73%) | 16,941,897 |
| 17 May 2017 | CNY | 4.9 | 4.9357 | 4.8571 | 4.8786 | 4.8786 | -0.036 (-0.73%) | 13,161,737 |
| 16 May 2017 | CNY | 4.8643 | 4.9143 | 4.8 | 4.9143 | 4.9143 | +0.05 (+1.03%) | 12,269,150 |
| 15 May 2017 | CNY | 4.8071 | 4.8786 | 4.8 | 4.8643 | 4.8643 | +0.071 (+1.49%) | 10,295,859 |
| 12 May 2017 | CNY | 4.7929 | 4.8214 | 4.7571 | 4.7929 | 4.7929 | -0.014 (-0.30%) | 10,198,442 |
| 11 May 2017 | CNY | 4.8214 | 4.8357 | 4.7143 | 4.8071 | 4.8071 | -0.007 (-0.15%) | 14,065,977 |
| 10 May 2017 | CNY | 4.9357 | 4.9357 | 4.8071 | 4.8143 | 4.8143 | -0.114 (-2.32%) | 13,831,354 |
| 9 May 2017 | CNY | 4.9071 | 4.9357 | 4.8786 | 4.9286 | 4.9286 | +0.021 (+0.44%) | 9,081,711 |
| 8 May 2017 | CNY | 4.95 | 4.9786 | 4.9 | 4.9071 | 4.9071 | -0.064 (-1.29%) | 13,614,213 |
| 5 May 2017 | CNY | 5.0071 | 5.0143 | 4.9643 | 4.9714 | 4.9714 | -0.043 (-0.86%) | 9,794,164 |
| 4 May 2017 | CNY | 4.9857 | 5.0429 | 4.9643 | 5.0143 | 5.0143 | +0.029 (+0.57%) | 10,747,434 |
| 3 May 2017 | CNY | 5.0214 | 5.0429 | 4.9643 | 4.9857 | 4.9857 | -0.043 (-0.85%) | 19,050,498 |
| 2 May 2017 | CNY | 5.1071 | 5.1071 | 5 | 5.0286 | 5.0286 | -0.107 (-2.09%) | 27,201,025 |
| 28 Apr 2017 | CNY | 5.1714 | 5.1714 | 5.1071 | 5.1357 | 5.1357 | -0.029 (-0.55%) | 17,197,405 |
| 27 Apr 2017 | CNY | 5.1429 | 5.1714 | 5.1 | 5.1643 | 5.1643 | +0.021 (+0.42%) | 14,743,409 |
| 26 Apr 2017 | CNY | 5.15 | 5.1643 | 5.1286 | 5.1429 | 5.1429 | +0.007 (+0.14%) | 12,109,112 |
| 25 Apr 2017 | CNY | 5.1714 | 5.1929 | 5.1143 | 5.1357 | 5.1357 | -0.029 (-0.55%) | 14,546,144 |
| 24 Apr 2017 | CNY | 5.2857 | 5.2857 | 5.1357 | 5.1643 | 5.1643 | -0.107 (-2.03%) | 16,351,133 |
| 21 Apr 2017 | CNY | 5.2714 | 5.3 | 5.2571 | 5.2714 | 5.2714 | -0.021 (-0.41%) | 9,525,390 |
| 20 Apr 2017 | CNY | 5.2857 | 5.3071 | 5.2357 | 5.2929 | 5.2929 | 0.0 (0.0%) | 12,159,460 |
| 19 Apr 2017 | CNY | 5.3286 | 5.3714 | 5.2286 | 5.2929 | 5.2929 | -0.05 (-0.94%) | 19,282,652 |
| 18 Apr 2017 | CNY | 5.4 | 5.4143 | 5.3429 | 5.3429 | 5.3429 | -0.021 (-0.40%) | 13,996,600 |
| 17 Apr 2017 | CNY | 5.3929 | 5.4286 | 5.3143 | 5.3643 | 5.3643 | -0.029 (-0.53%) | 16,525,744 |
| 14 Apr 2017 | CNY | 5.4643 | 5.4643 | 5.3857 | 5.3929 | 5.3929 | -0.057 (-1.05%) | 16,948,976 |
| 13 Apr 2017 | CNY | 5.4143 | 5.4714 | 5.3714 | 5.45 | 5.45 | +0.036 (+0.66%) | 21,071,521 |
